Safehold Inc. - SAFE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.05	14.63	14.63	15.09	14.53	273,800
January 12, 2026	14.9	14.98	14.98	15.12	14.67	293,001
January 09, 2026	14.67	14.87	14.87	14.91	14.42	324,214
January 08, 2026	14.12	14.65	14.65	14.81	14.12	695,125
January 07, 2026	14.39	14.39	14.39	14.78	14.32	1.25M
January 06, 2026	13.81	14.3	14.3	14.34	13.73	821,758
January 05, 2026	13.49	13.89	13.89	13.97	13.46	465,300
January 02, 2026	13.62	13.63	13.63	13.71	13.43	347,300
December 31, 2025	13.61	13.69	13.69	13.73	13.53	332,008
December 30, 2025	13.56	13.6	13.6	13.66	13.49	548,500
December 29, 2025	13.57	13.76	13.58	13.83	13.56	432,200
December 26, 2025	13.55	13.53	13.53	13.72	13.41	350,225
December 24, 2025	13.48	13.66	13.66	13.68	13.46	150,903
December 23, 2025	13.54	13.37	13.37	13.75	13.36	357,241
December 22, 2025	13.72	13.67	13.67	13.84	13.54	438,234
December 19, 2025	13.58	13.7	13.7	13.77	13.46	1.66M
December 18, 2025	13.87	13.62	13.62	13.9	13.61	465,744
December 17, 2025	13.57	13.77	13.77	13.87	13.57	372,413
December 16, 2025	13.79	13.62	13.62	13.8	13.44	405,800
December 15, 2025	14.19	13.81	13.81	14.22	13.58	515,442
December 12, 2025	13.93	14.1	14.1	14.17	13.92	483,391
December 11, 2025	13.96	14.01	14.01	14.13	13.89	463,815
December 10, 2025	13.73	13.87	13.87	13.98	13.65	363,247
December 09, 2025	13.53	13.79	13.79	13.8	13.51	340,745
December 08, 2025	13.59	13.49	13.49	13.59	13.24	458,200
December 05, 2025	13.47	13.45	13.45	13.87	13.37	416,836
December 04, 2025	13.61	13.38	13.38	13.71	13.29	222,284
December 03, 2025	13.47	13.67	13.67	13.75	13.41	369,700
December 02, 2025	13.56	13.46	13.46	13.57	13.22	668,425
December 01, 2025	13.75	13.45	13.45	13.84	13.42	444,209
November 28, 2025	14.03	13.87	13.87	14.08	13.78	159,800
November 26, 2025	13.94	14.04	14.04	14.35	13.94	548,900
November 25, 2025	13.64	14.02	14.02	14.32	13.58	422,800
November 24, 2025	13.34	13.49	13.49	13.56	13.16	568,546
November 21, 2025	12.89	13.27	13.27	13.37	12.76	419,313
November 20, 2025	13.06	12.76	12.76	13.13	12.76	368,400
November 19, 2025	13.16	12.98	12.98	13.18	12.92	424,732
November 18, 2025	13.22	13.18	13.18	13.38	13.12	320,300
November 17, 2025	13.5	13.23	13.23	13.6	13.18	374,800
November 14, 2025	13.44	13.41	13.41	13.46	13.13	439,000
November 13, 2025	13.27	13.43	13.43	13.53	13.17	483,300
November 12, 2025	13.75	13.32	13.32	13.78	13.32	576,000
November 11, 2025	13.44	13.75	13.75	13.77	13.28	401,800
November 10, 2025	13.28	13.32	13.32	13.55	13.12	537,900
November 07, 2025	13.1	13.28	13.28	13.41	12.94	815,881
November 06, 2025	14.53	12.84	12.84	14.7	12.83	535,200
November 05, 2025	14.64	14.38	14.38	14.71	14.32	730,161
November 04, 2025	14.46	14.47	14.47	14.54	14.31	285,645
November 03, 2025	14.28	14.48	14.48	14.5	13.88	983,004
October 31, 2025	14.17	14.43	14.43	14.55	14.06	696,333
October 30, 2025	14.51	14.26	14.26	14.63	14.14	502,700
October 29, 2025	15.5	14.56	14.56	15.5	14.52	521,000
October 28, 2025	15.73	15.63	15.63	15.73	15.33	242,600
October 27, 2025	15.73	15.81	15.81	15.84	15.48	245,835
October 24, 2025	15.61	15.74	15.74	15.75	15.3	268,108
October 23, 2025	15.8	15.53	15.53	15.85	15.47	279,000
October 22, 2025	15.74	15.84	15.84	15.85	15.62	184,407
October 21, 2025	15.54	15.63	15.63	15.76	15.52	196,808
October 20, 2025	15.43	15.54	15.54	15.69	15.37	184,194
October 17, 2025	15.38	15.4	15.4	15.62	15.27	243,000

Safehold Inc. (SAFE) NYSE